시장 데이터를 불러오는 중
전체 종목
컴벌랜드 파마슈티컬스 과거 주가
Cumberland Pharmaceuticals Inc. - Common Stock · CPIX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cumberland Pharmaceuticals Inc. - Common Stock · CPIX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,227 | ₩9,575 | ₩8,985 | ₩9,428 | +2.18% | 3만 |
| 2026.10.08 | ₩9,187 | ₩9,482 | ₩8,462 | ₩9,361 | +1.90% | 5만 |
| 2026.10.07 | ₩9,401 | ₩9,683 | ₩9,187 | ₩9,240 | -1.71% | 2.5만 |
| 2026.10.06 | ₩9,468 | ₩9,763 | ₩9,415 | ₩9,575 | +1.13% | 2.3만 |
| 2026.10.05 | ₩9,857 | ₩9,857 | ₩9,173 | ₩9,508 | -3.54% | 5.7만 |
| 2026.10.02 | ₩10,152 | ₩10,380 | ₩9,763 | ₩9,911 | -2.38% | 2.3만 |
| 2026.10.01 | ₩10,595 | ₩10,917 | ₩9,736 | ₩10,072 | -4.94% | 7.3만 |
| 2026.09.30 | ₩10,394 | ₩10,782 | ₩10,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,501 |
| +1.03% |
| 1만 |
| 2026.09.29 | ₩10,434 | ₩10,595 | ₩10,192 | ₩10,259 | -1.67% | 8.9천 |
|---|
| 2026.09.28 | ₩10,206 | ₩10,554 | ₩10,139 | ₩10,353 | +1.45% | 3만 |
|---|
| 2026.09.25 | ₩10,809 | ₩10,809 | ₩10,031 | ₩10,206 | -5.58% | 4.7만 |
|---|
| 2026.09.24 | ₩10,635 | ₩11,118 | ₩10,394 | ₩10,742 | +1.01% | 4.9만 |
|---|
| 2026.09.23 | ₩10,823 | ₩11,185 | ₩10,353 | ₩10,648 | -1.61% | 7.6만 |
|---|
| 2026.09.22 | ₩10,058 | ₩11,198 | ₩10,058 | ₩10,997 | +9.33% | 7.1만 |
|---|
| 2026.09.21 | ₩9,951 | ₩10,179 | ₩9,508 | ₩10,179 | +2.29% | 3.4만 |
|---|
| 2026.09.18 | ₩9,643 | ₩9,844 | ₩9,415 | ₩9,817 | +1.81% | 2.8만 |
|---|
| 2026.09.17 | ₩9,535 | ₩10,072 | ₩9,468 | ₩9,643 | +1.13% | 7.1만 |
|---|
| 2026.09.16 | ₩8,959 | ₩9,535 | ₩8,865 | ₩9,361 | +4.49% | 9.4만 |
|---|
| 2026.09.15 | ₩8,945 | ₩9,039 | ₩8,704 | ₩8,905 | -0.45% | 2.7만 |
|---|
| 2026.09.14 | ₩8,556 | ₩9,039 | ₩8,543 | ₩8,985 | +5.02% | 2.2만 |
|---|
| 2026.09.11 | ₩8,865 | ₩9,052 | ₩8,556 | ₩8,570 | -3.33% | 1.7만 |
|---|
| 2026.09.10 | ₩8,382 | ₩8,731 | ₩8,368 | ₩8,690 | +3.68% | 4.1만 |
|---|
| 2026.09.09 | ₩8,838 | ₩9,012 | ₩8,422 | ₩8,436 | -4.55% | 2만 |
|---|
| 2026.09.08 | ₩8,932 | ₩9,227 | ₩8,677 | ₩8,878 | -0.60% | 2.8만 |
|---|
| 2026.09.04 | ₩9,052 | ₩9,254 | ₩8,918 | ₩9,106 | +0.59% | 1.4만 |
|---|
| 2026.09.03 | ₩8,744 | ₩9,093 | ₩8,596 | ₩9,052 | +3.53% | 1.8만 |
|---|
| 2026.09.02 | ₩8,945 | ₩9,066 | ₩8,422 | ₩8,744 | -2.25% | 5.7만 |
|---|
| 2026.09.01 | ₩8,985 | ₩9,267 | ₩8,610 | ₩8,798 | -2.09% | 7.8만 |
|---|
| 2026.08.31 | ₩11,010 | ₩11,399 | ₩8,824 | ₩8,972 | -18.51% | 19.1만 |
|---|
| 2026.08.28 | ₩11,668 | ₩12,284 | ₩11,319 | ₩11,346 | -2.76% | 4.8만 |
|---|
| 2026.08.27 | ₩11,989 | ₩12,325 | ₩11,212 | ₩11,601 | -3.24% | 9.1만 |
|---|
| 2026.08.26 | ₩11,694 | ₩12,445 | ₩11,493 | ₩12,030 | +2.87% | 11만 |
|---|
| 2026.08.25 | ₩10,581 | ₩11,668 | ₩10,233 | ₩11,668 | +10.27% | 11.2만 |
|---|
| 2026.08.24 | ₩10,286 | ₩10,729 | ₩10,072 | ₩10,514 | +2.22% | 2.6만 |
|---|
| 2026.08.21 | ₩10,085 | ₩10,259 | ₩9,844 | ₩10,259 | +1.73% | 3.5만 |
|---|
| 2026.08.20 | ₩10,179 | ₩10,622 | ₩10,005 | ₩10,058 | -1.19% | 13만 |
|---|
| 2026.08.19 | ₩10,286 | ₩10,554 | ₩10,152 | ₩10,259 | -0.26% | 6.9만 |
|---|
| 2026.08.18 | ₩10,179 | ₩10,729 | ₩10,179 | ₩10,233 | +0.53% | 4.1만 |
|---|
| 2026.08.17 | ₩10,300 | ₩10,809 | ₩10,166 | ₩10,300 | 0.00% | 16만 |
|---|
| 2026.08.14 | ₩10,528 | ₩10,823 | ₩10,380 | ₩10,447 | -0.76% | 5.8만 |
|---|
| 2026.08.13 | ₩10,595 | ₩10,796 | ₩10,233 | ₩10,595 | 0.00% | 8.1만 |
|---|
| 2026.08.12 | ₩10,648 | ₩10,863 | ₩10,313 | ₩10,608 | -0.38% | 7.3만 |
|---|
| 2026.08.11 | ₩10,447 | ₩10,930 | ₩10,031 | ₩10,675 | +2.18% | 7.9만 |
|---|
| 2026.08.10 | ₩10,367 | ₩11,332 | ₩10,340 | ₩10,447 | +0.78% | 4만 |
|---|
| 2026.08.07 | ₩10,367 | ₩10,715 | ₩10,125 | ₩10,461 | +0.91% | 3.4만 |
|---|
| 2026.08.06 | ₩10,098 | ₩10,353 | ₩9,428 | ₩10,300 | +1.99% | 8.2만 |
|---|
| 2026.08.05 | ₩9,803 | ₩11,037 | ₩9,803 | ₩10,125 | +3.28% | 16.8만 |
|---|
| 2026.08.04 | ₩9,602 | ₩10,568 | ₩9,522 | ₩10,420 | +8.52% | 20.2만 |
|---|
| 2026.08.03 | ₩7,510 | ₩9,683 | ₩7,242 | ₩9,629 | +28.21% | 41.6만 |
|---|
| 2026.07.31 | ₩8,905 | ₩9,187 | ₩8,610 | ₩8,959 | +0.60% | 11만 |
|---|
| 2026.07.30 | ₩8,865 | ₩9,388 | ₩8,851 | ₩9,026 | +1.82% | 3.8만 |
|---|
| 2026.07.29 | ₩9,334 | ₩9,535 | ₩8,744 | ₩8,932 | -4.31% | 5만 |
|---|
| 2026.07.28 | ₩9,495 | ₩9,589 | ₩8,999 | ₩9,133 | -3.81% | 12.4만 |
|---|
| 2026.07.27 | ₩8,677 | ₩9,656 | ₩8,462 | ₩9,428 | +8.66% | 7.2만 |
|---|
| 2026.07.24 | ₩9,347 | ₩9,455 | ₩8,449 | ₩8,865 | -5.16% | 12.3만 |
|---|
| 2026.07.23 | ₩9,039 | ₩9,455 | ₩7,711 | ₩9,374 | +3.71% | 41.9만 |
|---|
| 2026.07.22 | ₩10,353 | ₩10,715 | ₩9,401 | ₩9,549 | -7.77% | 14.8만 |
|---|
| 2026.07.21 | ₩9,870 | ₩10,809 | ₩9,723 | ₩10,528 | +6.66% | 13.7만 |
|---|
| 2026.07.20 | ₩9,495 | ₩10,501 | ₩9,495 | ₩9,790 | +3.11% | 12만 |
|---|
| 2026.07.17 | ₩10,353 | ₩10,487 | ₩9,012 | ₩9,173 | -11.40% | 24만 |
|---|
| 2026.07.16 | ₩10,662 | ₩10,849 | ₩10,058 | ₩10,273 | -3.65% | 10.7만 |
|---|
| 2026.07.15 | ₩9,388 | ₩10,595 | ₩9,388 | ₩10,461 | +11.43% | 10.6만 |
|---|
| 2026.07.14 | ₩8,851 | ₩9,844 | ₩8,449 | ₩9,374 | +5.91% | 12.2만 |
|---|
| 2026.07.13 | ₩7,980 | ₩9,106 | ₩7,832 | ₩8,771 | +9.92% | 33.7만 |
|---|
| 2026.07.10 | ₩8,140 | ₩8,248 | ₩7,725 | ₩7,953 | -2.31% | 4.8만 |
|---|
| 2026.07.09 | ₩8,167 | ₩8,221 | ₩7,926 | ₩8,100 | -0.82% | 3만 |
|---|
| 2026.07.08 | ₩8,436 | ₩8,503 | ₩7,926 | ₩8,382 | -0.64% | 4.1만 |
|---|
| 2026.07.07 | ₩8,342 | ₩8,436 | ₩8,167 | ₩8,436 | +1.13% | 3.2만 |
|---|
| 2026.07.06 | ₩8,449 | ₩9,052 | ₩8,100 | ₩8,261 | -2.22% | 4.7만 |
|---|
| 2026.07.02 | ₩9,589 | ₩9,870 | ₩8,208 | ₩8,543 | -10.91% | 11.1만 |
|---|
| 2026.07.01 | ₩8,637 | ₩9,669 | ₩8,556 | ₩9,562 | +10.71% | 7만 |
|---|
| 2026.06.30 | ₩9,146 | ₩9,213 | ₩8,690 | ₩8,690 | -4.99% | 3.9만 |
|---|
| 2026.06.29 | ₩9,052 | ₩9,294 | ₩8,878 | ₩9,173 | +1.33% | 5만 |
|---|
| 2026.06.26 | ₩7,993 | ₩9,052 | ₩7,993 | ₩9,052 | +13.26% | 9.3만 |
|---|
| 2026.06.25 | ₩8,248 | ₩8,328 | ₩7,993 | ₩7,993 | -3.09% | 3만 |
|---|
| 2026.06.24 | ₩7,738 | ₩8,114 | ₩7,738 | ₩8,114 | +4.85% | 6.4만 |
|---|
| 2026.06.23 | ₩7,497 | ₩7,980 | ₩7,376 | ₩7,819 | +4.29% | 5.2만 |
|---|
| 2026.06.22 | ₩7,725 | ₩7,926 | ₩7,443 | ₩7,470 | -3.30% | 5만 |
|---|
| 2026.06.18 | ₩7,644 | ₩7,711 | ₩7,322 | ₩7,671 | +0.35% | 4만 |
|---|
| 2026.06.17 | ₩7,577 | ₩7,725 | ₩7,510 | ₩7,524 | -0.71% | 3.1만 |
|---|
| 2026.06.16 | ₩7,537 | ₩7,685 | ₩7,296 | ₩7,604 | +0.89% | 3.4만 |
|---|
| 2026.06.15 | ₩7,537 | ₩7,604 | ₩7,389 | ₩7,510 | -0.36% | 2.7만 |
|---|
| 2026.06.12 | ₩7,631 | ₩7,805 | ₩7,416 | ₩7,510 | -1.58% | 3.2만 |
|---|
| 2026.06.11 | ₩7,363 | ₩7,792 | ₩7,363 | ₩7,604 | +3.28% | 2.9만 |
|---|
| 2026.06.10 | ₩7,644 | ₩7,711 | ₩7,296 | ₩7,349 | -3.86% | 8만 |
|---|
| 2026.06.09 | ₩7,859 | ₩8,047 | ₩7,591 | ₩7,671 | -2.39% | 5.3만 |
|---|
| 2026.06.08 | ₩7,805 | ₩8,181 | ₩7,644 | ₩7,859 | +0.69% | 4만 |
|---|
| 2026.06.05 | ₩7,765 | ₩7,886 | ₩7,457 | ₩7,778 | +0.17% | 6.2만 |
|---|
| 2026.06.04 | ₩7,658 | ₩8,087 | ₩7,524 | ₩7,832 | +2.28% | 2.3만 |
|---|
| 2026.06.03 | ₩7,658 | ₩7,725 | ₩7,242 | ₩7,524 | -1.75% | 3.8만 |
|---|
| 2026.06.02 | ₩7,483 | ₩8,033 | ₩7,483 | ₩7,738 | +3.41% | 10.7만 |
|---|
| 2026.06.01 | ₩8,181 | ₩8,208 | ₩7,349 | ₩7,644 | -6.56% | 11.1만 |
|---|
| 2026.05.29 | ₩8,020 | ₩8,409 | ₩8,020 | ₩8,248 | +2.84% | 4.8만 |
|---|
| 2026.05.28 | ₩7,939 | ₩8,248 | ₩7,725 | ₩8,020 | +1.01% | 50.4만 |
|---|
| 2026.05.27 | ₩7,738 | ₩8,006 | ₩7,591 | ₩7,859 | +1.56% | 2.6만 |
|---|
| 2026.05.26 | ₩8,006 | ₩8,865 | ₩7,685 | ₩7,738 | -3.35% | 31.8만 |
|---|
| 2026.05.22 | ₩7,296 | ₩7,993 | ₩7,296 | ₩7,872 | +7.90% | 11.8만 |
|---|
| 2026.05.21 | ₩7,349 | ₩7,604 | ₩7,255 | ₩7,389 | +0.55% | 12.2만 |
|---|
| 2026.05.20 | ₩7,175 | ₩7,524 | ₩7,068 | ₩7,416 | +3.36% | 9.4만 |
|---|
| 2026.05.19 | ₩6,813 | ₩7,296 | ₩6,799 | ₩7,255 | +6.50% | 11.4만 |
|---|
| 2026.05.18 | ₩7,175 | ₩7,309 | ₩6,746 | ₩6,866 | -4.30% | 19.1만 |
|---|
| 2026.05.15 | ₩6,424 | ₩7,403 | ₩6,424 | ₩7,336 | +14.20% | 29만 |
|---|
| 2026.05.14 | ₩6,451 | ₩6,665 | ₩6,290 | ₩6,598 | +2.29% | 11.7만 |
|---|
| 2026.05.13 | ₩6,075 | ₩6,558 | ₩5,861 | ₩6,504 | +7.06% | 11.1만 |
|---|
| 2026.05.12 | ₩6,089 | ₩6,209 | ₩6,008 | ₩6,075 | -0.22% | 8만 |
|---|
| 2026.05.11 | ₩6,089 | ₩6,263 | ₩5,941 | ₩6,129 | +0.66% | 7.8만 |
|---|
| 2026.05.08 | ₩5,767 | ₩6,451 | ₩5,767 | ₩6,276 | +8.84% | 22.2만 |
|---|
| 2026.05.07 | ₩5,807 | ₩5,807 | ₩5,552 | ₩5,753 | -0.92% | 18만 |
|---|
| 2026.05.06 | ₩6,048 | ₩6,330 | ₩5,834 | ₩5,861 | -3.10% | 19.4만 |
|---|
| 2026.05.05 | ₩6,008 | ₩6,370 | ₩6,008 | ₩6,102 | +1.56% | 32.3만 |
|---|
| 2026.05.04 | ₩5,686 | ₩6,169 | ₩5,606 | ₩6,075 | +6.84% | 23.7만 |
|---|
| 2026.05.01 | ₩5,659 | ₩5,847 | ₩5,458 | ₩5,847 | +3.32% | 16.5만 |
|---|
| 2026.04.30 | ₩5,646 | ₩5,847 | ₩5,606 | ₩5,619 | -0.48% | 29.7만 |
|---|
| 2026.04.29 | ₩5,592 | ₩5,713 | ₩5,485 | ₩5,646 | +0.96% | 25.6만 |
|---|
| 2026.04.28 | ₩5,633 | ₩5,807 | ₩5,405 | ₩5,740 | +1.90% | 39.5만 |
|---|
| 2026.04.27 | ₩5,485 | ₩5,753 | ₩5,418 | ₩5,619 | +2.44% | 56.1만 |
|---|
| 2026.04.24 | ₩5,257 | ₩5,700 | ₩5,069 | ₩5,445 | +3.57% | 176.6만 |
|---|
| 2026.04.23 | ₩7,671 | ₩8,100 | ₩4,908 | ₩5,230 | -31.82% | 5237.2만 |
|---|
| 2026.04.22 | ₩4,157 | ₩4,184 | ₩3,996 | ₩4,090 | -1.61% | 10.3만 |
|---|
| 2026.04.21 | ₩4,292 | ₩4,305 | ₩3,996 | ₩4,090 | -4.69% | 5.1만 |
|---|
| 2026.04.20 | ₩4,265 | ₩4,452 | ₩4,198 | ₩4,224 | -0.94% | 2.2만 |
|---|
| 2026.04.17 | ₩4,184 | ₩4,359 | ₩4,184 | ₩4,332 | +3.53% | 2.2만 |
|---|
| 2026.04.16 | ₩4,345 | ₩4,533 | ₩4,117 | ₩4,144 | -4.63% | 6.3만 |
|---|
| 2026.04.15 | ₩4,198 | ₩4,332 | ₩4,050 | ₩4,292 | +2.24% | 5.5만 |
|---|
| 2026.04.14 | ₩4,171 | ₩4,385 | ₩4,077 | ₩4,265 | +2.25% | 10.5만 |
|---|
| 2026.04.13 | ₩4,224 | ₩4,372 | ₩4,117 | ₩4,184 | -0.95% | 1.6만 |
|---|
| 2026.04.10 | ₩4,157 | ₩4,184 | ₩4,090 | ₩4,144 | -0.32% | 1.8만 |
|---|
| 2026.04.09 | ₩4,265 | ₩4,292 | ₩4,144 | ₩4,171 | -2.20% | 1.7만 |
|---|
| 2026.04.08 | ₩4,157 | ₩4,345 | ₩4,117 | ₩4,211 | +1.29% | 2.5만 |
|---|
| 2026.04.07 | ₩4,171 | ₩4,171 | ₩4,050 | ₩4,117 | -1.29% | 3.6만 |
|---|
| 2026.04.06 | ₩4,251 | ₩4,345 | ₩4,157 | ₩4,157 | -2.21% | 3만 |
|---|
| 2026.04.02 | ₩4,144 | ₩4,332 | ₩4,023 | ₩4,251 | +2.59% | 8.1만 |
|---|
| 2026.04.01 | ₩4,412 | ₩4,466 | ₩4,157 | ₩4,157 | -5.78% | 5.2만 |
|---|
| 2026.03.31 | ₩4,292 | ₩4,399 | ₩4,224 | ₩4,359 | +1.56% | 4만 |
|---|
| 2026.03.30 | ₩4,184 | ₩4,372 | ₩4,104 | ₩4,184 | 0.00% | 3.6만 |
|---|
| 2026.03.27 | ₩4,292 | ₩5,284 | ₩4,064 | ₩4,117 | -4.06% | 5.5만 |
|---|
| 2026.03.26 | ₩4,359 | ₩4,520 | ₩4,171 | ₩4,345 | -0.31% | 5.1만 |
|---|
| 2026.03.25 | ₩4,104 | ₩4,573 | ₩4,064 | ₩4,493 | +9.48% | 2.7만 |
|---|
| 2026.03.24 | ₩3,943 | ₩4,278 | ₩3,943 | ₩4,198 | +6.46% | 2.1만 |
|---|
| 2026.03.23 | ₩3,809 | ₩4,117 | ₩3,809 | ₩4,090 | +7.39% | 2만 |
|---|
| 2026.03.20 | ₩3,795 | ₩3,849 | ₩3,701 | ₩3,795 | 0.00% | 5.3만 |
|---|
| 2026.03.19 | ₩3,795 | ₩3,956 | ₩3,608 | ₩3,862 | +1.77% | 13만 |
|---|
| 2026.03.18 | ₩4,064 | ₩4,292 | ₩3,715 | ₩3,755 | -7.59% | 11.4만 |
|---|
| 2026.03.17 | ₩4,104 | ₩4,533 | ₩3,996 | ₩4,037 | -1.63% | 13.1만 |
|---|
| 2026.03.16 | ₩4,064 | ₩4,265 | ₩4,064 | ₩4,104 | +0.99% | 2.9만 |
|---|
| 2026.03.13 | ₩4,157 | ₩4,211 | ₩3,956 | ₩4,077 | -1.94% | 6.5만 |
|---|
| 2026.03.12 | ₩4,050 | ₩4,184 | ₩4,050 | ₩4,144 | +2.32% | 5만 |
|---|
| 2026.03.11 | ₩4,466 | ₩4,466 | ₩4,064 | ₩4,131 | -7.51% | 13만 |
|---|
| 2026.03.10 | ₩4,520 | ₩4,546 | ₩4,224 | ₩4,238 | -6.23% | 5.6만 |
|---|
| 2026.03.09 | ₩4,613 | ₩4,761 | ₩4,426 | ₩4,573 | -0.87% | 13.1만 |
|---|
| 2026.03.06 | ₩4,680 | ₩4,815 | ₩4,520 | ₩4,694 | +0.29% | 5.2만 |
|---|
| 2026.03.05 | ₩4,922 | ₩5,043 | ₩4,707 | ₩4,721 | -4.09% | 9.2만 |
|---|
| 2026.03.04 | ₩6,142 | ₩6,142 | ₩4,868 | ₩4,922 | -19.87% | 51만 |
|---|
| 2026.03.03 | ₩6,317 | ₩6,437 | ₩6,022 | ₩6,142 | -2.76% | 24.9만 |
|---|
| 2026.03.02 | ₩6,531 | ₩6,746 | ₩6,357 | ₩6,491 | -0.62% | 12.9만 |
|---|
| 2026.02.27 | ₩5,954 | ₩6,612 | ₩5,794 | ₩6,598 | +10.81% | 20.2만 |
|---|
| 2026.02.26 | ₩5,499 | ₩6,062 | ₩5,458 | ₩6,008 | +9.27% | 20.2만 |
|---|
| 2026.02.25 | ₩5,364 | ₩5,512 | ₩5,271 | ₩5,499 | +2.50% | 13.2만 |
|---|
| 2026.02.24 | ₩5,297 | ₩5,311 | ₩5,110 | ₩5,257 | -0.76% | 9.4만 |
|---|
| 2026.02.23 | ₩5,244 | ₩5,284 | ₩5,056 | ₩5,150 | -1.79% | 6.9만 |
|---|
| 2026.02.20 | ₩5,244 | ₩5,271 | ₩5,096 | ₩5,230 | -0.26% | 11.5만 |
|---|
| 2026.02.19 | ₩5,177 | ₩5,324 | ₩5,096 | ₩5,244 | +1.30% | 12.6만 |
|---|
| 2026.02.18 | ₩5,177 | ₩5,297 | ₩5,069 | ₩5,257 | +1.55% | 14.9만 |
|---|
| 2026.02.17 | ₩5,123 | ₩5,324 | ₩5,110 | ₩5,163 | +0.79% | 11.2만 |
|---|
| 2026.02.13 | ₩5,123 | ₩5,297 | ₩5,043 | ₩5,203 | +1.57% | 12.3만 |
|---|
| 2026.02.12 | ₩5,177 | ₩5,230 | ₩4,935 | ₩5,083 | -1.81% | 14.1만 |
|---|
| 2026.02.11 | ₩5,177 | ₩5,257 | ₩5,110 | ₩5,190 | +0.26% | 5.6만 |
|---|
| 2026.02.10 | ₩5,123 | ₩5,297 | ₩4,975 | ₩5,177 | +1.05% | 12.6만 |
|---|
| 2026.02.09 | ₩5,284 | ₩5,311 | ₩5,043 | ₩5,163 | -2.28% | 9.4만 |
|---|
| 2026.02.06 | ₩4,747 | ₩5,338 | ₩4,747 | ₩5,244 | +10.45% | 10.3만 |
|---|
| 2026.02.05 | ₩5,177 | ₩5,177 | ₩4,815 | ₩4,815 | -6.99% | 19.4만 |
|---|
| 2026.02.04 | ₩5,499 | ₩5,525 | ₩4,989 | ₩5,284 | -3.90% | 97.2만 |
|---|
| 2026.02.03 | ₩5,136 | ₩5,338 | ₩5,029 | ₩5,083 | -1.04% | 22.8만 |
|---|
| 2026.02.02 | ₩5,029 | ₩5,391 | ₩5,002 | ₩5,177 | +2.93% | 23.9만 |
|---|
| 2026.01.30 | ₩4,801 | ₩5,324 | ₩4,801 | ₩5,029 | +4.75% | 22.9만 |
|---|
| 2026.01.29 | ₩5,123 | ₩5,123 | ₩4,841 | ₩4,962 | -3.14% | 9.5만 |
|---|
| 2026.01.28 | ₩5,029 | ₩5,351 | ₩4,922 | ₩5,136 | +2.13% | 25.9만 |
|---|
| 2026.01.27 | ₩4,908 | ₩5,217 | ₩4,908 | ₩5,016 | +2.19% | 8.6만 |
|---|
| 2026.01.26 | ₩5,257 | ₩5,311 | ₩4,975 | ₩5,029 | -4.34% | 14.9만 |
|---|
| 2026.01.23 | ₩5,472 | ₩5,579 | ₩5,217 | ₩5,271 | -3.68% | 21.3만 |
|---|
| 2026.01.22 | ₩5,874 | ₩6,142 | ₩5,150 | ₩5,418 | -7.76% | 29.3만 |
|---|
| 2026.01.21 | ₩6,518 | ₩6,518 | ₩5,780 | ₩5,874 | -9.88% | 14.2만 |
|---|
| 2026.01.20 | ₩6,196 | ₩6,518 | ₩6,169 | ₩6,330 | +2.16% | 14.2만 |
|---|
| 2026.01.16 | ₩6,424 | ₩6,598 | ₩6,142 | ₩6,236 | -2.92% | 20.9만 |
|---|
| 2026.01.15 | ₩6,464 | ₩6,558 | ₩6,169 | ₩6,384 | -1.24% | 21.5만 |
|---|
| 2026.01.14 | ₩6,223 | ₩6,813 | ₩6,062 | ₩6,545 | +5.17% | 23.7만 |
|---|
| 2026.01.13 | ₩6,625 | ₩6,665 | ₩6,156 | ₩6,276 | -5.26% | 9.6만 |
|---|
| 2026.01.12 | ₩6,665 | ₩6,773 | ₩6,263 | ₩6,330 | -5.03% | 25.2만 |
|---|
| 2026.01.09 | ₩6,223 | ₩6,665 | ₩6,075 | ₩6,638 | +6.68% | 26.1만 |
|---|
| 2026.01.08 | ₩6,893 | ₩6,974 | ₩6,250 | ₩6,478 | -6.03% | 20만 |
|---|
| 2026.01.07 | ₩6,478 | ₩7,215 | ₩6,290 | ₩6,960 | +7.45% | 36.5만 |
|---|
| 2026.01.06 | ₩5,391 | ₩6,504 | ₩5,338 | ₩6,330 | +17.41% | 36만 |
|---|
| 2026.01.05 | ₩5,378 | ₩5,713 | ₩5,136 | ₩5,364 | -0.25% | 24만 |
|---|
| 2026.01.02 | ₩5,324 | ₩5,512 | ₩5,096 | ₩5,338 | +0.25% | 19.5만 |
|---|
| 2025.12.31 | ₩5,297 | ₩5,512 | ₩5,043 | ₩5,338 | +0.76% | 24.1만 |
|---|
| 2025.12.30 | ₩5,391 | ₩5,512 | ₩5,069 | ₩5,311 | -1.49% | 38만 |
|---|
| 2025.12.29 | ₩5,499 | ₩5,525 | ₩5,177 | ₩5,458 | -0.73% | 12.3만 |
|---|
| 2025.12.26 | ₩5,539 | ₩5,726 | ₩5,431 | ₩5,525 | -0.24% | 11.9만 |
|---|
| 2025.12.24 | ₩5,753 | ₩5,753 | ₩5,539 | ₩5,633 | -2.10% | 5.1만 |
|---|
| 2025.12.23 | ₩5,807 | ₩5,807 | ₩5,271 | ₩5,713 | -1.62% | 28.5만 |
|---|
| 2025.12.22 | ₩5,928 | ₩6,156 | ₩5,525 | ₩5,834 | -1.58% | 11만 |
|---|
| 2025.12.19 | ₩5,928 | ₩6,115 | ₩5,203 | ₩5,914 | -0.23% | 32.4만 |
|---|
| 2025.12.18 | ₩5,297 | ₩6,115 | ₩5,297 | ₩5,874 | +10.89% | 39.4만 |
|---|
| 2025.12.17 | ₩4,815 | ₩5,499 | ₩4,734 | ₩5,217 | +8.36% | 54.6만 |
|---|
| 2025.12.16 | ₩3,956 | ₩4,975 | ₩3,956 | ₩4,788 | +21.02% | 60.2만 |
|---|
| 2025.12.15 | ₩3,473 | ₩4,292 | ₩3,460 | ₩3,983 | +14.67% | 73.8만 |
|---|
| 2025.12.12 | ₩3,366 | ₩3,567 | ₩3,245 | ₩3,393 | +0.80% | 10.3만 |
|---|
| 2025.12.11 | ₩3,380 | ₩3,541 | ₩3,259 | ₩3,339 | -1.19% | 16.2만 |
|---|
| 2025.12.10 | ₩3,058 | ₩3,661 | ₩3,058 | ₩3,353 | +9.65% | 22.4만 |
|---|
| 2025.12.09 | ₩2,910 | ₩3,192 | ₩2,910 | ₩3,031 | +4.15% | 13.4만 |
|---|
| 2025.12.08 | ₩3,232 | ₩3,313 | ₩2,910 | ₩2,910 | -9.96% | 17.2만 |
|---|
| 2025.12.05 | ₩3,071 | ₩3,245 | ₩2,991 | ₩3,205 | +4.37% | 4.2만 |
|---|
| 2025.12.04 | ₩3,071 | ₩3,192 | ₩3,017 | ₩3,152 | +2.62% | 10.2만 |
|---|
| 2025.12.03 | ₩3,017 | ₩3,205 | ₩2,950 | ₩3,058 | +1.33% | 13.6만 |
|---|
| 2025.12.02 | ₩2,950 | ₩3,098 | ₩2,883 | ₩2,897 | -1.82% | 5.2만 |
|---|
| 2025.12.01 | ₩3,071 | ₩3,313 | ₩2,830 | ₩2,910 | -5.24% | 15.2만 |
|---|
| 2025.11.28 | ₩2,991 | ₩3,487 | ₩2,991 | ₩3,031 | +1.35% | 3.8만 |
|---|
| 2025.11.26 | ₩2,897 | ₩2,991 | ₩2,843 | ₩2,964 | +2.31% | 4.4만 |
|---|
| 2025.11.25 | ₩2,776 | ₩2,977 | ₩2,763 | ₩2,830 | +1.93% | 1.9만 |
|---|
| 2025.11.24 | ₩2,682 | ₩2,897 | ₩2,682 | ₩2,776 | +3.50% | 2.7만 |
|---|
| 2025.11.21 | ₩2,588 | ₩2,709 | ₩2,575 | ₩2,669 | +3.11% | 5만 |
|---|
| 2025.11.20 | ₩2,562 | ₩2,696 | ₩2,521 | ₩2,562 | 0.00% | 6.8만 |
|---|
| 2025.11.19 | ₩2,575 | ₩2,736 | ₩2,575 | ₩2,575 | 0.00% | 7.3만 |
|---|
| 2025.11.18 | ₩2,481 | ₩2,736 | ₩2,481 | ₩2,642 | +6.49% | 5.3만 |
|---|
| 2025.11.17 | ₩2,924 | ₩2,937 | ₩2,548 | ₩2,548 | -12.84% | 15.4만 |
|---|
| 2025.11.14 | ₩2,803 | ₩2,991 | ₩2,749 | ₩2,830 | +0.96% | 4.9만 |
|---|
| 2025.11.13 | ₩2,883 | ₩2,924 | ₩2,709 | ₩2,803 | -2.79% | 4.3만 |
|---|
| 2025.11.12 | ₩2,615 | ₩2,950 | ₩2,588 | ₩2,870 | +9.74% | 6.7만 |
|---|
| 2025.11.11 | ₩2,669 | ₩2,991 | ₩2,655 | ₩2,682 | +0.50% | 12.6만 |
|---|
| 2025.11.10 | ₩2,803 | ₩2,883 | ₩2,629 | ₩2,655 | -5.26% | 8.7만 |
|---|
| 2025.11.07 | ₩3,017 | ₩3,017 | ₩2,803 | ₩2,857 | -5.33% | 6.1만 |
|---|
| 2025.11.06 | ₩3,044 | ₩3,125 | ₩2,924 | ₩2,937 | -3.52% | 6.2만 |
|---|
| 2025.11.05 | ₩3,473 | ₩3,567 | ₩3,071 | ₩3,125 | -10.04% | 10.9만 |
|---|
| 2025.11.04 | ₩3,594 | ₩3,836 | ₩3,567 | ₩3,567 | -0.75% | 4.4만 |
|---|
| 2025.11.03 | ₩3,970 | ₩4,010 | ₩3,541 | ₩3,701 | -6.76% | 15.6만 |
|---|
| 2025.10.31 | ₩4,560 | ₩4,560 | ₩3,970 | ₩4,010 | -12.06% | 10.1만 |
|---|
| 2025.10.30 | ₩4,305 | ₩4,426 | ₩4,224 | ₩4,305 | 0.00% | 1.6만 |
|---|
| 2025.10.29 | ₩4,372 | ₩4,399 | ₩4,265 | ₩4,359 | -0.31% | 1.1만 |
|---|
| 2025.10.28 | ₩4,265 | ₩4,533 | ₩4,265 | ₩4,426 | +3.77% | 2만 |
|---|
| 2025.10.27 | ₩4,734 | ₩4,734 | ₩4,278 | ₩4,278 | -9.63% | 9.3만 |
|---|
| 2025.10.24 | ₩4,747 | ₩4,747 | ₩4,600 | ₩4,680 | -1.41% | 1.2만 |
|---|
| 2025.10.23 | ₩4,640 | ₩4,707 | ₩4,573 | ₩4,707 | +1.45% | 2.1만 |
|---|
| 2025.10.22 | ₩4,895 | ₩4,895 | ₩4,587 | ₩4,640 | -5.21% | 3.1만 |
|---|
| 2025.10.21 | ₩4,841 | ₩4,935 | ₩4,721 | ₩4,882 | +0.83% | 2.7만 |
|---|
| 2025.10.20 | ₩4,560 | ₩4,935 | ₩4,520 | ₩4,774 | +4.71% | 5.4만 |
|---|
| 2025.10.17 | ₩4,627 | ₩4,774 | ₩4,520 | ₩4,613 | -0.29% | 1.4만 |
|---|
| 2025.10.16 | ₩4,613 | ₩4,721 | ₩4,560 | ₩4,627 | +0.29% | 2.3만 |
|---|
| 2025.10.15 | ₩4,533 | ₩4,627 | ₩4,426 | ₩4,613 | +1.78% | 3.2만 |
|---|
| 2025.10.14 | ₩4,667 | ₩4,667 | ₩4,412 | ₩4,533 | -2.87% | 2.2만 |
|---|
| 2025.10.13 | ₩4,667 | ₩4,774 | ₩4,479 | ₩4,506 | -3.45% | 2.3만 |
|---|
| 2025.10.10 | ₩4,734 | ₩4,949 | ₩4,426 | ₩4,627 | -2.27% | 4.2만 |
|---|